Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 19.46 | 19.48 | 19.35 | 19.45 | 14,588 | +0.13(+0.68%) |
Jan 28, 2011 | 19.67 | 19.67 | 19.25 | 19.32 | 31,310 | -0.42(-2.14%) |
Jan 27, 2011 | 19.79 | 19.79 | 19.72 | 19.75 | 10,785 | +0.03(+0.14%) |
Jan 26, 2011 | 19.77 | 19.77 | 19.72 | 19.72 | 12,587 | +0.21(+1.07%) |
Jan 25, 2011 | 19.41 | 19.53 | 19.41 | 19.51 | 26,318 | -0.09(-0.45%) |
Jan 24, 2011 | 19.49 | 19.61 | 19.48 | 19.60 | 8,274 | +0.15(+0.77%) |
Jan 21, 2011 | 19.46 | 19.47 | 19.41 | 19.45 | 10,708 | +0.04(+0.19%) |
Jan 20, 2011 | 19.51 | 19.54 | 19.26 | 19.41 | 55,181 | -0.28(-1.45%) |
Jan 19, 2011 | 19.84 | 19.84 | 19.68 | 19.70 | 13,244 | -0.14(-0.70%) |
Jan 18, 2011 | 19.79 | 19.86 | 19.78 | 19.83 | 46,088 | -0.02(-0.11%) |
Jan 14, 2011 | 19.77 | 19.87 | 19.71 | 19.86 | 50,783 | +0.07(+0.37%) |
Jan 13, 2011 | 19.91 | 19.91 | 19.72 | 19.78 | 38,224 | -0.04(-0.22%) |
Jan 12, 2011 | 19.74 | 19.83 | 19.65 | 19.83 | 24,144 | +0.29(+1.50%) |
Jan 11, 2011 | 19.54 | 19.57 | 19.40 | 19.54 | 58,409 | +0.19(+0.98%) |
Jan 10, 2011 | 19.37 | 19.45 | 19.26 | 19.35 | 65,293 | -0.22(-1.12%) |
Jan 07, 2011 | 19.67 | 19.68 | 19.45 | 19.56 | 12,083 | -0.12(-0.63%) |
Jan 06, 2011 | 19.82 | 19.84 | 19.64 | 19.69 | 26,956 | -0.24(-1.23%) |
Jan 05, 2011 | 19.82 | 19.95 | 19.80 | 19.93 | 35,642 | -0.06(-0.31%) |
Jan 04, 2011 | 20.15 | 20.15 | 19.87 | 20.00 | 34,894 | -0.04(-0.20%) |
Jan 03, 2011 | 19.90 | 20.09 | 19.90 | 20.04 | 11,387 | +0.24(+1.24%) |
Dec 31, 2010 | 19.78 | 19.92 | 19.78 | 19.79 | 11,459 | +0.00(+0.00%) |
Dec 30, 2010 | 19.78 | 19.83 | 19.68 | 19.79 | 20,776 | +0.06(+0.29%) |
Dec 29, 2010 | 19.74 | 19.78 | 19.67 | 19.73 | 13,958 | +0.15(+0.76%) |
Dec 28, 2010 | 19.67 | 19.67 | 19.50 | 19.59 | 29,412 | +0.04(+0.21%) |
Dec 27, 2010 | 19.54 | 19.57 | 19.43 | 19.55 | 13,383 | -0.02(-0.11%) |
Dec 23, 2010 | 19.60 | 19.64 | 19.49 | 19.57 | 36,885 | +0.01(+0.04%) |
Dec 22, 2010 | 19.51 | 19.56 | 19.45 | 19.56 | 27,069 | +0.10(+0.50%) |
Dec 21, 2010 | 19.51 | 19.52 | 19.46 | 19.46 | 9,484 | +0.14(+0.73%) |
Dec 20, 2010 | 19.36 | 19.37 | 19.26 | 19.32 | 11,129 | -0.03(-0.17%) |
Dec 17, 2010 | 19.44 | 19.44 | 19.27 | 19.35 | 21,084 | -0.10(-0.50%) |
Dec 16, 2010 | 19.54 | 19.54 | 19.45 | 19.45 | 93,828 | -0.03(-0.17%) |
Dec 15, 2010 | 19.63 | 19.64 | 19.40 | 19.48 | 21,122 | -0.25(-1.25%) |
Dec 14, 2010 | 19.73 | 19.80 | 19.68 | 19.73 | 7,618 | +0.02(+0.09%) |
Dec 13, 2010 | 19.67 | 19.75 | 19.67 | 19.71 | 13,487 | +0.18(+0.94%) |
Dec 10, 2010 | 19.50 | 19.54 | 19.40 | 19.53 | 6,842 | +0.13(+0.65%) |
Dec 09, 2010 | 19.59 | 19.59 | 19.36 | 19.40 | 11,616 | -0.18(-0.89%) |
Dec 08, 2010 | 19.59 | 19.63 | 19.53 | 19.58 | 22,633 | +0.03(+0.15%) |
Dec 07, 2010 | 19.82 | 19.82 | 19.55 | 19.55 | 15,938 | +0.09(+0.45%) |
Dec 06, 2010 | 19.50 | 19.55 | 19.42 | 19.46 | 22,195 | -0.10(-0.50%) |
Dec 03, 2010 | 19.51 | 19.58 | 19.48 | 19.56 | 6,795 | +0.05(+0.26%) |
Dec 02, 2010 | 19.27 | 19.51 | 19.27 | 19.51 | 8,259 | +0.36(+1.88%) |
Dec 01, 2010 | 19.06 | 19.18 | 19.03 | 19.15 | 7,577 | +0.43(+2.30%) |
Nov 30, 2010 | 18.57 | 18.72 | 18.52 | 18.72 | 10,031 | -0.18(-0.95%) |
Nov 29, 2010 | 18.80 | 18.90 | 18.70 | 18.90 | 14,631 | -0.11(-0.59%) |
Nov 26, 2010 | 19.06 | 19.08 | 19.01 | 19.01 | 6,889 | -0.25(-1.30%) |
Nov 24, 2010 | 19.24 | 19.26 | 19.26 | 19.26 | 28,276 | +0.25(+1.32%) |
Nov 23, 2010 | 19.22 | 19.22 | 18.94 | 19.01 | 20,211 | -0.54(-2.77%) |
Nov 22, 2010 | 19.61 | 19.61 | 19.48 | 19.55 | 90,975 | -0.14(-0.72%) |
Nov 19, 2010 | 19.57 | 19.70 | 19.57 | 19.70 | 10,969 | +0.02(+0.08%) |
Nov 18, 2010 | 19.62 | 19.72 | 19.59 | 19.68 | 17,039 | +0.41(+2.15%) |
Nov 17, 2010 | 19.26 | 19.32 | 19.26 | 19.27 | 11,498 | +0.16(+0.82%) |
Nov 16, 2010 | 19.40 | 19.40 | 18.99 | 19.11 | 23,970 | -0.41(-2.09%) |
Nov 15, 2010 | 19.65 | 19.65 | 19.52 | 19.52 | 7,461 | -0.08(-0.42%) |
Nov 12, 2010 | 19.63 | 19.63 | 19.50 | 19.60 | 8,058 | -0.06(-0.32%) |
Nov 11, 2010 | 19.76 | 19.76 | 19.66 | 19.66 | 19,378 | -0.32(-1.58%) |
Nov 10, 2010 | 19.76 | 19.99 | 19.76 | 19.98 | 8,710 | +0.18(+0.92%) |
Nov 09, 2010 | 20.10 | 20.16 | 19.80 | 19.80 | 12,865 | -0.31(-1.52%) |
Nov 08, 2010 | 20.14 | 20.14 | 20.01 | 20.10 | 14,700 | -0.04(-0.22%) |
Nov 05, 2010 | 20.20 | 20.21 | 20.10 | 20.15 | 10,367 | -0.11(-0.56%) |
Nov 04, 2010 | 20.10 | 20.26 | 20.10 | 20.26 | 12,631 | +0.36(+1.83%) |
Nov 03, 2010 | 19.83 | 19.93 | 19.76 | 19.90 | 9,247 | +0.11(+0.55%) |
Nov 02, 2010 | 19.82 | 19.83 | 19.76 | 19.79 | 16,106 | +0.25(+1.28%) |